BB - Options Database

BLACKBERRY LTD

$8.59 +2.51%

(9/24 13:00) ◀

Thursday, September 24, 2026 (2:00pm)

▶ (9/24 14:07)

◀ 9/24 14:00 ▶

Option Volume

Detail

ℹ

Current (09/24 2:00pm) 112,424

Calls: 97,676 (87%)

Puts: 14,748 (13%)

Prior (09/22) 48,637

Calls: 37,914 (78%)

Puts: 10,723 (22%)

Current vs Prior +131.15%

Calls: +157.63% (Calls)

Puts: +37.54% (Puts)

Prior 7-Day Total 604,135

Calls: 487,188 (81%)

Puts: 116,947 (19%)

Prior 7-Day Average 86,305

Calls: 69,598 (81%)

Puts: 16,706 (19%)

Current vs Prior 7-Day Avg +30.26%

Calls: +40.34%

Puts: -11.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 2:00pm) $4.73M

Calls: $4.48M (95%)

Puts: $252.8K (5%)

Prior (09/22) $2.87M

Calls: $2.13M (74%)

Puts: $737.4K (26%)

Current vs Prior +65.08%

Calls: +110.34%

Puts: -65.71%

Prior 7-Day Total $49.07M

Calls: $43.00M (88%)

Puts: $6.07M (12%)

Prior 7-Day Average $7.01M

Calls: $6.14M (88%)

Puts: $866.7K (12%)

Current vs Prior 7-Day Avg -32.45%

Calls: -27.04%

Puts: -70.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 2:00pm) 0.15

Prior (09/22) 0.28

Current vs Prior -46.61%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -37.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 2:00pm) 614,981

Calls: 492,805 (80%)

Puts: 122,176 (20%)

Prior (09/22) 497,573

Calls: 405,154 (81%)

Puts: 92,419 (19%)

Current vs Prior +23.60%

Prior 7-Day Total 3,743,241

Calls: 3,073,628 (82%)

Puts: 669,613 (18%)

Prior 7-Day Average 534,748

Calls: 439,089 (82%)

Puts: 95,659 (18%)

Current vs Prior 7-Day Avg +15.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 5.24% | 8.96%13.50% | 20.95%

Prior 12.50% | 14.88%17.14% | 22.98%

Current vs Prior -58.09% | -39.76%-21.23% | -8.80%

Prior 7-Day Avg 10.57% | 12.79%15.31% | 22.40%

Current vs 7-Day Avg -50.46% | -29.89%-11.78% | -6.44%

Prior 7-Day Eod 12.50% | 14.88%17.35% | 24.15%

Current vs 7-Day Eod -58.09% | -39.76%-22.17% | -13.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.19% | 20.94%

Calls: 14.81% | 20.00%

Puts: 5.56% | 21.88%

Prior 15.91% | 18.34%

Calls: 10.00% | 16.67%

Puts: 21.82% | 20.00%

Current vs Prior -35.95% | +14.18%

Prior 7-Day Avg 20.43% | 15.34%

Calls: 19.99% | 13.67%

Puts: 16.01% | 17.01%

Current vs 7-Day Avg -50.12% | +36.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($4.48M) vs puts ($252.8K). Elevated premium activity with dollar volume up 65% vs prior. Unusually high activity with volume up 131% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (97,676 calls vs 14,748 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.3%, best 5.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	0.91	0.96	$0.94	5.3%	2.3K	0.70	4.7K
$7.50	Oct 2	1.13	1.20	$1.17	6.0%	948	0.88	2.0K
$7.00	Sep 25	1.52	1.64	$1.58	7.6%	424	0.98	618
$8.50	Oct 16	0.62	0.68	$0.65	9.2%	724	0.57	983

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.17	0.18	$0.18	5.6%	1.3K	0.42	2.9K
$10.00	Oct 23	1.59	1.71	$1.65	7.3%	8	0.73	4
$9.00	Oct 23	0.86	0.95	$0.91	9.9%	1	0.55	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.61, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.25	0.29	$0.27	14.8%	13.6K	0.58	8.3K
$8.00	Sep 25	0.58	0.65	$0.62	11.3%	5.3K	0.88	4.5K
$8.50	Oct 2	0.40	0.49	$0.45	20.0%	3.3K	0.57	3.2K
$8.00	Oct 2	0.69	0.78	$0.74	12.2%	1.3K	0.76	5.6K
$8.50	Oct 9	0.52	0.59	$0.55	12.7%	605	0.56	555

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.17	0.18	$0.18	5.6%	1.3K	0.42	2.9K
$9.00	Sep 25	0.47	0.57	$0.52	19.2%	139	0.72	383
$8.00	Oct 16	0.28	0.34	$0.31	19.4%	207	0.30	10.7K
$8.50	Oct 9	0.42	0.50	$0.46	17.4%	69	0.45	450
$9.00	Oct 2	0.62	0.71	$0.67	13.4%	33	0.63	75

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.75, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 25	1.52	1.64	$1.58	7.6%	424	0.98	618
$7.50	Sep 25	0.99	1.13	$1.06	13.2%	234	0.98	832
$7.00	Oct 2	1.49	1.86	$1.68	22.0%	22	0.98	329
$7.00	Oct 9	1.52	1.71	$1.62	11.7%	57	0.89	120
$7.00	Oct 16	1.44	1.92	$1.68	28.6%	55	0.89	295

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	1.29	1.56	$1.43	18.9%	6	0.94	64
$9.50	Sep 25	0.90	1.07	$0.99	17.2%	28	0.88	53
$10.00	Oct 2	1.27	1.60	$1.44	22.9%	2	0.84	47
$9.50	Oct 2	0.99	1.10	$1.05	10.5%	15	0.79	208
$10.00	Oct 16	1.49	1.67	$1.58	11.4%	3	0.77	75

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 81.7K, top 13.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	0.25	0.29	$0.27	14.8%	13.6K	0.58	8.3K
$9.00	Sep 25	0.09	0.12	$0.11	27.3%	10.7K	0.28	14.8K
$10.00	Sep 25	0.01	0.02	$0.02	50.0%	8.9K	0.05	12.2K
$9.00	Oct 16	0.41	0.47	$0.44	13.6%	5.7K	0.44	16.5K
$8.00	Sep 25	0.58	0.65	$0.62	11.3%	5.3K	0.88	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	0.03	0.04	$0.04	25.0%	5.2K	0.12	5.9K
$7.50	Sep 25	0.00	0.01	$0.01	100.0%	1.6K	0.02	5.2K
$7.00	Sep 25	0.00	0.01	$0.01	100.0%	1.4K	0.02	6.3K
$8.50	Sep 25	0.17	0.18	$0.18	5.6%	1.3K	0.42	2.9K
$8.00	Oct 2	0.12	0.19	$0.16	43.8%	879	0.25	6.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 89.6%, max 97.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 30	135.0%	68.3%	97.6%	11.0K	15.7K
$8.50	Sep 25	Oct 30	117.3%	64.0%	83.3%	13.8K	8.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 25	Oct 23	135.0%	69.5%	94.1%	140	394
$8.50	Sep 25	Oct 30	117.3%	64.0%	83.3%	1.3K	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 2.85, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$7.50	Nov 6	$0.13	$0.37	$0.13	73%	2.85	$7.13
$8.00	$8.50	Oct 23	$0.26	$0.24	$0.26	68%	0.92	$8.26
$8.00	$8.50	Oct 30	$0.26	$0.24	$0.26	68%	0.92	$8.26
$8.00	$8.50	Oct 2	$0.29	$0.21	$0.29	76%	0.72	$8.29
$8.50	$9.00	Oct 30	$0.20	$0.30	$0.20	56%	1.50	$8.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 2	$0.16	$0.34	$0.16	43%	2.12	$8.34
$8.50	$8.00	Oct 16	$0.20	$0.30	$0.20	44%	1.50	$8.30
$8.50	$8.00	Oct 23	$0.21	$0.29	$0.21	44%	1.38	$8.29
$8.00	$7.50	Oct 16	$0.14	$0.36	$0.14	30%	2.57	$7.86
$8.50	$8.00	Oct 9	$0.21	$0.29	$0.21	44%	1.38	$8.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.52, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 2	$0.13	$0.13	$0.37	62%	0.35	$9.13
$9.00	$9.50	Oct 9	$0.13	$0.13	$0.37	59%	0.35	$9.13
$9.00	$9.50	Oct 30	$0.16	$0.16	$0.34	54%	0.47	$9.16
$9.00	$9.50	Oct 23	$0.15	$0.15	$0.35	55%	0.43	$9.15
$9.00	$9.50	Oct 16	$0.14	$0.14	$0.36	56%	0.39	$9.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 23	$0.17	$0.17	$0.33	68%	0.52	$7.83
$7.50	$7.00	Oct 30	$0.12	$0.12	$0.38	78%	0.32	$7.38
$8.00	$7.50	Oct 30	$0.17	$0.17	$0.33	68%	0.52	$7.83
$8.50	$8.00	Oct 30	$0.23	$0.23	$0.27	56%	0.85	$8.27
$7.50	$7.00	Oct 23	$0.11	$0.11	$0.39	79%	0.28	$7.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.18	117.3%	74.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Sep 25	Oct 2	$0.14	117.3%	74.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 5.24% of stock, avg 12.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 25	$0.27	$0.18	$0.45	$8.05	$8.95	5.24%
$9.00	Sep 25	$0.11	$0.52	$0.63	$8.37	$9.63	7.33%
$8.00	Sep 25	$0.62	$0.04	$0.66	$7.34	$8.66	7.68%
$8.50	Oct 2	$0.45	$0.32	$0.77	$7.73	$9.27	8.96%
$8.00	Oct 2	$0.74	$0.16	$0.90	$7.10	$8.90	10.48%
$9.00	Oct 2	$0.25	$0.67	$0.92	$8.08	$9.92	10.71%
$8.50	Oct 9	$0.55	$0.46	$1.01	$7.49	$9.51	11.76%
$8.00	Oct 9	$0.83	$0.25	$1.08	$6.92	$9.08	12.57%
$9.00	Oct 9	$0.36	$0.76	$1.12	$7.88	$10.12	13.04%
$8.50	Oct 16	$0.65	$0.51	$1.16	$7.34	$9.66	13.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 61 found (cheapest 0.93% of stock, avg 6.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.50	$8.00	Sep 25	$0.04	$0.04	$0.08	$7.92	$9.58
$10.00	$7.50	Oct 2	$0.10	$0.07	$0.17	$7.33	$10.17
$9.00	$8.00	Sep 25	$0.11	$0.04	$0.15	$7.85	$9.15
$9.50	$7.50	Oct 2	$0.12	$0.07	$0.19	$7.31	$9.69
$10.00	$7.00	Oct 9	$0.15	$0.07	$0.22	$6.78	$10.22
$10.00	$7.50	Oct 9	$0.15	$0.12	$0.27	$7.23	$10.27
$10.00	$8.00	Oct 2	$0.10	$0.16	$0.26	$7.74	$10.26
$9.50	$8.00	Oct 2	$0.12	$0.16	$0.28	$7.72	$9.78
$9.50	$8.50	Sep 25	$0.04	$0.18	$0.22	$8.28	$9.72
$9.00	$8.50	Sep 25	$0.11	$0.18	$0.29	$8.21	$9.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Sep 25	$0.09	$0.41	46%	4.56
$8.50	$9.00	$9.50	Oct 2	$0.07	$0.43	36%	6.14
$7.50	$8.00	$8.50	Sep 25	$0.09	$0.41	40%	4.56
$8.00	$8.50	$9.00	Oct 2	$0.09	$0.41	38%	4.56
$8.00	$8.50	$9.00	Sep 25	$0.19	$0.31	60%	1.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Oct 2	$0.07	$0.43	31%	6.14
$8.50	$9.00	$9.50	Sep 25	$0.13	$0.37	46%	2.85
$7.50	$8.00	$8.50	Sep 25	$0.11	$0.39	40%	3.55
$8.00	$8.50	$9.00	Sep 25	$0.20	$0.30	60%	1.50
$7.50	$8.00	$8.50	Oct 16	$0.06	$0.44	25%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.17, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Sep 25	-$0.18	$0.32
$8.00	$8.50	1:2	Oct 2	-$0.16	$0.34
$7.50	$8.00	1:2	Oct 2	-$0.31	$0.19
$8.50	$9.00	1:2	Oct 9	-$0.17	$0.33
$9.00	$9.50	1:2	Oct 9	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 23	-$0.17	$0.83
$9.50	$9.00	1:2	Sep 25	-$0.05	$0.45
$9.00	$8.50	1:2	Oct 9	-$0.16	$0.34
$9.50	$9.00	1:2	Oct 2	-$0.29	$0.21
$8.50	$8.00	1:2	Oct 16	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 6.05%, avg 2.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Oct 30	$0.52	0.46	4.8%	6.05%	10.83%	291	900
$9.50	Oct 30	$0.33	0.36	10.6%	3.84%	14.44%	374	17
$9.00	Oct 23	$0.47	0.45	4.8%	5.47%	10.24%	236	202
$9.50	Oct 23	$0.33	0.35	10.6%	3.84%	14.44%	78	177
$10.00	Oct 30	$0.24	0.28	16.4%	2.79%	19.21%	379	516
$10.00	Oct 23	$0.23	0.27	16.4%	2.68%	19.09%	233	389
$9.00	Oct 16	$0.41	0.44	4.8%	4.77%	9.55%	5.7K	16.5K
$9.50	Oct 16	$0.26	0.33	10.6%	3.03%	13.62%	66	222
$10.00	Oct 16	$0.18	0.24	16.4%	2.10%	18.51%	830	5.5K
$9.00	Oct 9	$0.31	0.41	4.8%	3.61%	8.38%	445	668

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 97,676

Total Puts 14,748

Put/Call Ratio 0.15

Net Difference 82,928

Prior's Put/Call Breakdown

Total Calls 37,914

Total Puts 10,723

Put/Call Ratio 0.28

Net Difference 27,191

Prior 7-Day Put/Call Summary

Total Calls 487,188

Total Puts 116,947

Average Put/Call Ratio 0.24

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card